Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	604.25	607.07	604.25	607.07	39	+3.37(+0.56%)
May 27, 2022	594.00	603.70	594.00	603.70	161	+37.87(+6.69%)
May 26, 2022	565.83	565.83	565.83	565.83	10	-12.17(-2.11%)
May 24, 2022				578.00	23	+10.00(+1.76%)
May 23, 2022	579.70	579.70	568.00	568.00	165	+17.46(+3.17%)
May 20, 2022	550.54	550.54	550.54	550.54	165	+14.54(+2.71%)
May 19, 2022	552.25	554.04	536.00	536.00	14	-7.00(-1.29%)
May 18, 2022	534.18	550.88	527.88	543.00	178	-0.10(-0.02%)
May 17, 2022	567.86	567.86	543.10	543.10	102	+11.81(+2.22%)
May 16, 2022	558.38	558.38	531.29	531.29	14	-24.76(-4.45%)
May 13, 2022	551.12	556.05	545.86	556.05	100	+30.18(+5.74%)
May 12, 2022	521.50	526.92	517.00	525.87	112	+2.13(+0.41%)
May 11, 2022	529.60	533.90	523.74	523.74	2,444	+2.74(+0.53%)
May 10, 2022	536.27	536.27	521.00	521.00	121	+3.10(+0.60%)
May 09, 2022	536.96	540.00	517.90	517.90	545	-45.90(-8.14%)
May 06, 2022	567.01	567.01	563.80	563.80	100	-3.21(-0.57%)
May 05, 2022	573.21	576.90	567.01	567.01	26	-28.69(-4.82%)
May 04, 2022	595.70	595.70	595.70	595.70	4	+5.00(+0.85%)
May 03, 2022	566.58	590.70	566.58	590.70	752	-3.30(-0.56%)
May 02, 2022	586.47	594.00	572.40	594.00	14	-6.00(-1.00%)
Apr 29, 2022	599.24	600.00	588.00	600.00	100	+3.00(+0.50%)
Apr 28, 2022	595.24	597.10	595.24	597.00	36	+1.00(+0.17%)
Apr 27, 2022	591.26	596.00	587.04	596.00	606	-15.80(-2.58%)
Apr 26, 2022	616.92	616.92	611.80	611.80	336	-12.38(-1.98%)
Apr 25, 2022	626.92	626.92	619.23	624.18	1,102	-28.74(-4.40%)
Apr 22, 2022	652.92	652.92	650.00	652.92	375	-8.22(-1.24%)
Apr 21, 2022	665.70	665.70	658.95	661.14	7	-8.90(-1.33%)
Apr 20, 2022	674.16	674.16	670.04	670.04	27	+1.04(+0.16%)
Apr 19, 2022	669.00	669.35	669.00	669.00	6	-39.22(-5.54%)
Apr 14, 2022				708.22	0	+0.22(+0.03%)
Apr 13, 2022	700.80	717.90	699.00	708.00	287	+6.00(+0.85%)
Apr 12, 2022	702.08	728.10	702.00	702.00	237	-21.00(-2.90%)
Apr 11, 2022	704.50	731.83	704.50	723.00	46	+1.00(+0.14%)
Apr 08, 2022	720.25	723.50	720.25	722.00	777	+4.37(+0.61%)
Apr 07, 2022	717.63	718.47	717.63	717.63	4	+7.63(+1.07%)
Apr 06, 2022	732.50	732.50	710.00	710.00	11	-25.00(-3.40%)
Apr 04, 2022				735.00	0	-3.74(-0.51%)
Apr 01, 2022	738.74	738.74	722.00	738.74	277	+14.74(+2.04%)
Mar 31, 2022	728.55	737.83	717.62	724.00	62	+2.35(+0.33%)
Mar 30, 2022	740.14	740.14	721.65	721.65	44	+0.41(+0.06%)
Mar 29, 2022	709.85	722.50	709.85	721.24	301	+29.88(+4.32%)
Mar 28, 2022	718.60	718.60	691.36	691.36	43	-18.64(-2.63%)
Mar 25, 2022	695.00	720.70	695.00	710.00	100	+20.00(+2.90%)
Mar 24, 2022	690.00	690.00	690.00	690.00	303	-38.15(-5.24%)
Mar 23, 2022	721.43	728.15	689.43	728.15	187	+11.00(+1.53%)
Mar 22, 2022	708.02	717.15	707.48	717.15	396	-0.85(-0.12%)
Mar 21, 2022	708.36	718.00	707.40	718.00	223	+8.00(+1.13%)
Mar 17, 2022				710.00	0	+26.16(+3.83%)
Mar 16, 2022	680.00	705.18	679.00	683.84	222	+41.91(+6.53%)
Mar 15, 2022	681.50	681.50	641.93	641.93	26	-38.58(-5.67%)
Mar 14, 2022	644.08	680.51	644.08	680.51	300	+15.73(+2.37%)
Mar 11, 2022	635.89	664.78	635.89	664.78	100	+18.88(+2.92%)
Mar 10, 2022	655.90	655.90	645.90	645.90	12	+3.82(+0.59%)
Mar 09, 2022	660.57	662.85	642.00	642.08	40	+15.37(+2.45%)
Mar 08, 2022	634.57	635.00	621.29	626.71	45	-25.99(-3.98%)
Mar 07, 2022	653.71	685.47	652.70	652.70	79	-12.53(-1.88%)
Mar 04, 2022	674.31	675.47	660.50	665.23	178	-13.98(-2.06%)
Mar 03, 2022	704.92	704.92	676.39	679.22	26	-27.18(-3.85%)
Mar 02, 2022	702.26	706.40	696.40	706.40	15	+2.73(+0.39%)
Mar 01, 2022	703.67	703.67	699.98	703.67	245	+3.69(+0.53%)
Feb 28, 2022	696.16	699.98	696.16	699.98	7	+13.05(+1.90%)
Feb 25, 2022	690.25	690.25	686.93	686.93	100	+16.23(+2.42%)
Feb 24, 2022	663.92	670.70	661.40	670.70	345	-6.24(-0.92%)
Feb 23, 2022	656.60	680.00	656.60	676.94	500	+4.22(+0.63%)
Feb 22, 2022	672.72	672.72	638.72	672.72	27	+10.72(+1.62%)
Feb 17, 2022				662.00	0	+14.30(+2.21%)
Feb 16, 2022	677.67	677.67	647.70	647.70	23	-4.50(-0.69%)
Feb 15, 2022	652.20	652.20	652.20	652.20	1	+19.10(+3.02%)
Feb 14, 2022	636.39	662.71	633.10	633.10	63	-41.09(-6.09%)
Feb 11, 2022	674.21	674.21	674.19	674.19	100	-5.81(-0.85%)
Feb 10, 2022	683.45	686.58	680.00	680.00	96	-15.42(-2.22%)
Feb 09, 2022	686.60	695.42	678.00	695.42	407	+49.12(+7.60%)
Feb 08, 2022	674.92	674.92	646.30	646.30	119	-35.75(-5.24%)
Feb 07, 2022	678.93	682.05	669.90	682.05	15	+13.15(+1.97%)
Feb 03, 2022				668.90	280	-45.03(-6.31%)
Feb 02, 2022	713.93	713.93	713.93	713.93	17	+36.25(+5.35%)
Feb 01, 2022	694.32	695.00	677.64	677.68	121	+16.68(+2.52%)
Jan 31, 2022	685.47	685.47	661.00	661.00	1,444	-3.60(-0.54%)
Jan 27, 2022				664.60	888	-3.61(-0.54%)
Jan 26, 2022	651.80	671.18	644.16	668.21	609	+17.21(+2.64%)
Jan 25, 2022	657.56	666.30	651.00	651.00	6	-20.30(-3.02%)
Jan 24, 2022	685.44	698.30	671.30	671.30	130	-28.20(-4.03%)
Jan 21, 2022	700.49	700.49	699.50	699.50	100	-10.16(-1.43%)
Jan 20, 2022	710.20	711.10	709.66	709.66	138	-2.97(-0.42%)
Jan 19, 2022	716.80	719.53	712.63	712.63	66	+0.62(+0.09%)
Jan 18, 2022	710.36	712.92	710.36	712.00	140	-16.91(-2.32%)
Jan 14, 2022				728.92	0	-19.08(-2.55%)
Jan 13, 2022	728.60	760.46	726.00	748.00	89	-15.31(-2.01%)
Jan 12, 2022	745.20	763.31	737.18	763.31	379	+7.31(+0.97%)
Jan 11, 2022	752.30	756.00	752.30	756.00	22	+22.00(+3.00%)
Jan 10, 2022	748.10	758.00	734.00	734.00	81	-36.69(-4.76%)
Jan 07, 2022	771.13	771.13	770.69	770.69	100	-2.16(-0.28%)
Jan 06, 2022	769.71	772.85	763.90	772.85	236	-13.45(-1.71%)
Jan 05, 2022	783.80	786.30	783.80	786.30	3	+2.50(+0.32%)
Jan 04, 2022	795.25	797.91	783.80	783.80	1,887	-10.91(-1.37%)
Jan 03, 2022	838.41	838.99	794.59	794.71	39	-22.94(-2.81%)
Dec 31, 2021	812.90	817.65	812.90	817.65	100	-12.10(-1.46%)
Dec 30, 2021	827.11	832.59	827.11	829.75	26	+8.03(+0.98%)
Dec 29, 2021	831.50	831.50	821.64	821.72	77	-21.78(-2.58%)
Dec 28, 2021	850.81	850.81	821.85	843.50	58	+25.00(+3.05%)
Dec 27, 2021	821.11	821.11	818.50	818.50	235	-10.30(-1.24%)
Dec 23, 2021	827.02	828.80	827.02	828.80	128	+8.80(+1.07%)
Dec 22, 2021	815.86	823.58	802.58	820.00	86	+14.88(+1.85%)
Dec 21, 2021	825.87	825.87	802.97	805.12	102	-27.46(-3.30%)
Dec 20, 2021	832.58	832.58	832.58	832.58	1	+17.58(+2.16%)
Dec 17, 2021	824.08	827.72	815.00	815.00	100	-15.84(-1.91%)
Dec 16, 2021	834.57	834.57	830.84	830.84	8	+9.56(+1.16%)
Dec 15, 2021	821.28	821.28	821.28	821.28	1,983	+14.45(+1.79%)
Dec 14, 2021	806.83	806.83	806.83	806.83	5	-21.71(-2.62%)
Dec 13, 2021	825.00	828.54	825.00	828.54	122	+9.22(+1.13%)
Dec 10, 2021	819.32	819.32	819.32	819.32	100	+3.32(+0.41%)
Dec 09, 2021	817.00	834.67	816.00	816.00	31	+7.49(+0.93%)
Dec 08, 2021	817.11	817.11	806.00	808.51	13	+18.51(+2.34%)
Dec 07, 2021	786.63	790.00	786.63	790.00	19	+18.00(+2.33%)
Dec 06, 2021	777.66	779.52	772.00	772.00	55	-8.00(-1.03%)
Dec 02, 2021		780.00	780.00	780.00	0	-19.08(-2.39%)
Dec 01, 2021	791.49	799.08	791.49	799.08	5	-10.92(-1.35%)
Nov 30, 2021	816.00	819.50	806.66	810.00	43	+28.99(+3.71%)
Nov 29, 2021	774.56	805.95	774.56	781.01	18	-20.99(-2.62%)
Nov 26, 2021	805.25	807.33	802.00	802.00	100	+48.65(+6.46%)
Nov 24, 2021	753.35	753.35	752.46	753.35	100	-7.96(-1.05%)
Nov 23, 2021	759.10	761.31	757.97	761.31	28	-39.69(-4.96%)
Nov 22, 2021	826.63	826.63	801.00	801.00	92	-21.31(-2.59%)
Nov 19, 2021	822.31	822.31	822.31	822.31	100	+17.10(+2.12%)
Nov 18, 2021	799.70	805.41	799.62	805.21	57	+8.40(+1.05%)
Nov 16, 2021		796.81	796.81	796.81	0	-3.34(-0.42%)
Nov 15, 2021	801.15	801.15	800.15	800.15	41	+1.15(+0.14%)
Nov 12, 2021	794.32	799.00	794.32	799.00	3,900	+7.79(+0.98%)
Nov 11, 2021	790.65	791.21	790.65	791.21	13	-2.48(-0.31%)
Nov 09, 2021	794.69	794.69	790.76	793.69	130	+6.79(+0.86%)
Nov 08, 2021	783.00	788.40	778.10	786.90	243	+6.90(+0.88%)
Nov 05, 2021	788.84	796.97	778.29	780.00	100	-67.03(-7.91%)
Nov 04, 2021	844.55	847.03	844.55	847.03	12	+10.25(+1.22%)
Nov 03, 2021	836.78	836.78	836.78	836.78	105	-15.38(-1.80%)
Nov 02, 2021	842.00	852.16	842.00	852.16	63	+36.41(+4.46%)
Oct 29, 2021		815.75	815.75	815.75	173	-12.20(-1.47%)
Oct 28, 2021	827.95	827.95	827.95	827.95	2	+0.07(+0.01%)
Oct 27, 2021	825.15	827.88	825.15	827.88	41	+12.75(+1.56%)
Oct 26, 2021	814.81	823.50		815.13	84	+2.42(+0.30%)
Oct 25, 2021	811.50	819.54	811.50	812.71	22	-7.29(-0.89%)
Oct 22, 2021	820.00	820.00	820.00	820.00	100	+0.00(+0.00%)
Oct 21, 2021	810.00	820.00	809.75	820.00	602	+20.32(+2.54%)
Oct 20, 2021	799.68	799.68	799.68	799.68	76	+11.18(+1.42%)
Oct 18, 2021		788.50	788.50	788.50	0	+9.22(+1.18%)
Oct 15, 2021	779.28	779.28	779.28	779.28	100	-0.96(-0.12%)
Oct 14, 2021	777.79	780.24	776.28	780.24	80	+9.23(+1.20%)
Oct 13, 2021	771.01	771.01	771.01	771.01	8	+12.01(+1.58%)
Oct 12, 2021	743.75	759.00	743.75	759.00	92	+8.00(+1.07%)
Oct 11, 2021	749.19	751.00	749.19	751.00	52	+13.00(+1.76%)
Oct 08, 2021	740.25	740.25	734.81	738.00	196	-19.31(-2.55%)
Oct 07, 2021	745.83	757.31	741.67	757.31	30	+9.80(+1.31%)
Oct 06, 2021	748.50	758.02	747.51	747.51	193	-19.69(-2.57%)
Oct 05, 2021	767.20	767.20	767.20	767.20	1	+16.80(+2.24%)
Oct 04, 2021	746.53	750.40	746.53	750.40	71	+8.32(+1.12%)
Oct 01, 2021	742.08	742.08	742.08	742.08	100	-14.81(-1.96%)
Sep 30, 2021	750.51	756.89	750.51	756.89	3	+7.22(+0.96%)
Sep 29, 2021	749.67	749.67	749.67	749.67	1	+6.22(+0.84%)
Sep 28, 2021	740.45	744.80	740.45	743.45	41	-40.39(-5.15%)
Sep 27, 2021	776.77	784.09	776.77	783.84	9	-21.86(-2.71%)
Sep 24, 2021	805.70	805.70	805.70	805.70	100	-20.85(-2.52%)
Sep 23, 2021	826.55	826.55	826.55	826.55	2,222	+2.55(+0.31%)
Sep 22, 2021	818.64	824.00	818.64	824.00	5	+14.00(+1.73%)
Sep 21, 2021	823.92	823.92	810.00	810.00	288	+1.50(+0.19%)
Sep 20, 2021	796.36	808.50	789.87	808.50	36	+5.05(+0.63%)
Sep 17, 2021	826.71	826.71	803.45	803.45	121	-38.55(-4.58%)
Sep 16, 2021	840.96	844.69	834.00	842.00	35	+1.91(+0.23%)
Sep 15, 2021	835.34	840.09	835.34	840.09	4	-0.90(-0.11%)
Sep 14, 2021	846.51	850.33	840.99	840.99	17	+15.47(+1.87%)
Sep 13, 2021	825.52	825.52	825.52	825.52	1	-20.48(-2.42%)
Sep 09, 2021		846.00	846.00	846.00	0	+17.02(+2.05%)
Sep 08, 2021	830.00	836.87	828.98	828.98	27	-17.59(-2.08%)
Sep 07, 2021	839.87	846.57	838.61	846.57	32	+3.01(+0.36%)
Sep 03, 2021	844.90	846.56	838.16	843.56	100	-8.69(-1.02%)
Sep 02, 2021	843.25	852.25	842.75	852.25	8	+1.14(+0.13%)
Sep 01, 2021	831.58	851.11	831.58	851.11	260	+7.11(+0.84%)
Aug 31, 2021	848.40	851.66	842.17	844.00	11	-6.00(-0.71%)
Aug 30, 2021	846.60	850.00	843.03	850.00	15	+4.11(+0.49%)
Aug 27, 2021	846.00	846.00	845.89	845.89	300	+10.84(+1.30%)
Aug 26, 2021	831.41	836.00	831.41	835.05	35	-9.42(-1.12%)
Aug 25, 2021	838.20	844.47	838.20	844.47	30	-0.98(-0.12%)
Aug 24, 2021	839.11	846.15	839.11	845.45	143	+2.64(+0.31%)
Aug 23, 2021	834.00	842.81	834.00	842.81	20	+9.16(+1.10%)
Aug 20, 2021	830.57	835.47	827.64	833.65	100	+8.13(+0.98%)
Aug 18, 2021		825.52	825.52	825.52	35	+15.68(+1.94%)
Aug 17, 2021	800.72	809.84	800.72	809.84	21	+9.60(+1.20%)
Aug 16, 2021	791.66	800.24	791.66	800.24	6	+15.38(+1.96%)
Aug 13, 2021	785.00	790.85	784.86	784.86	100	-1.14(-0.15%)
Aug 12, 2021	782.90	786.25	777.33	786.00	256	-7.79(-0.98%)
Aug 11, 2021	773.42	793.79	773.42	793.79	130	+13.79(+1.77%)
Aug 09, 2021		780.00	780.00	780.00	10	+1.63(+0.21%)
Aug 06, 2021	773.00	778.37	772.50	778.37	100	-19.55(-2.45%)
Aug 05, 2021	790.00	797.92	790.00	797.92	23	+7.40(+0.94%)
Aug 04, 2021	795.68	798.85	790.52	790.52	55	-6.76(-0.85%)
Aug 03, 2021	797.28	797.28	797.28	797.28	195	+14.80(+1.89%)
Aug 02, 2021	787.45	787.45	782.48	782.48	74	+0.86(+0.11%)
Jul 30, 2021	777.90	781.62	777.50	781.62	349	+16.62(+2.17%)
Jul 29, 2021	760.10	765.00	760.10	765.00	35	+6.86(+0.90%)
Jul 28, 2021	751.27	758.14	749.96	758.14	271	-8.51(-1.11%)
Jul 27, 2021	727.05	766.65	726.55	766.65	23	+9.65(+1.27%)
Jul 26, 2021	753.85	770.87	753.85	757.00	40	-10.06(-1.31%)
Jul 23, 2021	759.71	767.06	754.63	767.06	100	+35.73(+4.89%)
Jul 22, 2021	731.33	731.33	731.33	731.33	343	+10.99(+1.53%)
Jul 21, 2021	720.34	720.34	720.34	720.34	2	+9.66(+1.36%)
Jul 20, 2021	715.21	715.21	710.68	710.68	6	-12.51(-1.73%)
Jul 19, 2021	720.00	723.19	720.00	723.19	84	+11.59(+1.63%)
Jul 16, 2021	711.60	711.60	711.60	711.60	100	-4.24(-0.59%)
Jul 15, 2021	717.45	717.45	715.19	715.84	7	-10.37(-1.43%)
Jul 14, 2021	726.21	726.21	726.21	726.21	42	-7.79(-1.06%)
Jul 13, 2021	742.10	742.10	734.00	734.00	4	-21.70(-2.87%)
Jul 12, 2021	715.85	755.70	715.85	755.70	22	+27.71(+3.81%)
Jul 09, 2021	727.99	727.99	727.99	727.99	100	+0.11(+0.01%)
Jul 08, 2021	731.00	733.78	727.88	727.88	494	-9.12(-1.24%)
Jul 07, 2021	735.11	739.00	732.03	737.00	76	+12.00(+1.66%)
Jul 06, 2021	724.51	725.01	724.51	725.00	6	+13.25(+1.86%)
Jul 02, 2021	709.26	711.75	707.48	711.75	100	-1.47(-0.21%)
Jul 01, 2021	708.41	713.22	708.41	713.22	40	+2.22(+0.31%)
Jun 30, 2021	711.55	712.79	706.62	711.00	20	-7.05(-0.98%)
Jun 29, 2021	723.55	723.55	718.05	718.05	170	-8.95(-1.23%)
Jun 28, 2021	720.26	727.96	720.26	727.00	134	+1.79(+0.25%)
Jun 25, 2021	721.89	725.21	721.71	725.21	100	-1.34(-0.18%)
Jun 24, 2021	725.88	726.55	725.88	726.55	6	+19.10(+2.70%)
Jun 23, 2021	703.83	707.45	703.83	707.45	1,688	-1.17(-0.17%)
Jun 22, 2021	707.83	708.62	707.66	708.62	9	+3.85(+0.55%)
Jun 21, 2021	699.34	704.77	698.47	704.77	20	-7.08(-0.99%)
Jun 18, 2021	712.03	713.38	707.32	711.85	300	-1.39(-0.19%)
Jun 17, 2021	713.24	713.24	713.24	713.24	787	-23.76(-3.22%)
Jun 16, 2021	743.67	743.67	737.00	737.00	2	+4.64(+0.63%)
Jun 15, 2021	737.04	740.47	732.36	732.36	43	-8.32(-1.12%)
Jun 14, 2021	736.30	740.68	736.30	740.68	45	+6.48(+0.88%)
Jun 11, 2021	737.31	741.82	733.70	734.20	100	+2.70(+0.37%)
Jun 10, 2021	726.36	732.16	725.98	731.50	475	+32.50(+4.65%)
Jun 08, 2021		699.00	699.00	699.00	0	+18.13(+2.66%)
Jun 07, 2021	660.00	680.87	660.00	680.87	312	+30.88(+4.75%)
Jun 04, 2021	649.99	649.99	649.99	649.99	100	+0.99(+0.15%)
Jun 03, 2021	648.26	649.00	648.26	649.00	22	-10.99(-1.67%)
Jun 02, 2021	655.68	659.99	652.73	659.99	351	-0.01(-0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.